Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 47.04 | 47.57 | 47.00 | 47.36 | 115,788 | -1.14(-2.35%) |
Jul 29, 2004 | 47.96 | 48.86 | 47.92 | 48.50 | 94,802 | +0.54(+1.12%) |
Jul 28, 2004 | 48.01 | 48.18 | 47.30 | 47.96 | 97,884 | -0.71(-1.46%) |
Jul 27, 2004 | 48.58 | 48.99 | 48.12 | 48.67 | 90,987 | +0.55(+1.13%) |
Jul 26, 2004 | 48.72 | 48.79 | 47.90 | 48.12 | 125,180 | +0.30(+0.63%) |
Jul 23, 2004 | 48.21 | 48.42 | 47.81 | 47.82 | 70,441 | -1.19(-2.42%) |
Jul 22, 2004 | 48.56 | 49.01 | 48.42 | 49.01 | 356,611 | -0.06(-0.12%) |
Jul 21, 2004 | 50.34 | 50.41 | 49.01 | 49.07 | 82,915 | -0.57(-1.15%) |
Jul 20, 2004 | 48.93 | 49.64 | 48.90 | 49.64 | 85,704 | +0.86(+1.76%) |
Jul 19, 2004 | 48.65 | 49.08 | 48.37 | 48.78 | 105,075 | -0.28(-0.57%) |
Jul 16, 2004 | 49.81 | 49.93 | 48.96 | 49.06 | 106,543 | -0.18(-0.36%) |
Jul 15, 2004 | 50.00 | 50.00 | 49.06 | 49.24 | 184,762 | -1.09(-2.17%) |
Jul 14, 2004 | 50.05 | 50.72 | 50.00 | 50.33 | 104,488 | -0.54(-1.06%) |
Jul 13, 2004 | 51.28 | 51.28 | 50.45 | 50.87 | 90,987 | -0.51(-0.99%) |
Jul 12, 2004 | 51.13 | 51.43 | 50.85 | 51.38 | 68,533 | -0.41(-0.79%) |
Jul 09, 2004 | 51.55 | 51.94 | 51.47 | 51.79 | 57,674 | +0.13(+0.25%) |
Jul 08, 2004 | 51.35 | 52.13 | 51.34 | 51.66 | 71,028 | -0.13(-0.25%) |
Jul 07, 2004 | 51.85 | 52.06 | 51.60 | 51.79 | 76,311 | -0.12(-0.24%) |
Jul 06, 2004 | 51.91 | 52.20 | 51.61 | 51.91 | 122,979 | -0.92(-1.74%) |
Jul 02, 2004 | 53.16 | 53.16 | 52.67 | 52.83 | 52,537 | -0.10(-0.18%) |
Jul 01, 2004 | 53.80 | 53.88 | 52.81 | 52.93 | 106,836 | -0.98(-1.82%) |
Jun 30, 2004 | 54.13 | 54.13 | 53.56 | 53.91 | 59,288 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.64 | 53.82 | 49,602 | -0.22(-0.40%) |
Jun 28, 2004 | 54.34 | 54.62 | 53.99 | 54.04 | 107,276 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.26 | 52.69 | 53.06 | 41,237 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.39 | 52.71 | 53.15 | 178,745 | +0.03(+0.05%) |
Jun 23, 2004 | 52.69 | 53.15 | 52.33 | 53.12 | 121,658 | -0.11(-0.20%) |
Jun 22, 2004 | 53.03 | 53.31 | 52.67 | 53.23 | 99,939 | -0.46(-0.85%) |
Jun 21, 2004 | 53.88 | 54.02 | 53.66 | 53.69 | 62,223 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.46 | 53.91 | 54.23 | 103,314 | +0.07(+0.13%) |
Jun 17, 2004 | 54.05 | 54.28 | 53.35 | 54.17 | 135,160 | +0.22(+0.42%) |
Jun 16, 2004 | 54.38 | 54.41 | 53.75 | 53.94 | 60,168 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.45 | 54.62 | 55.15 | 162,603 | +1.18(+2.18%) |
Jun 14, 2004 | 54.14 | 54.25 | 53.68 | 53.97 | 119,310 | -1.27(-2.31%) |
Jun 10, 2004 | 54.83 | 55.26 | 54.83 | 55.24 | 58,994 | +0.88(+1.62%) |
Jun 09, 2004 | 55.36 | 55.40 | 54.30 | 54.36 | 64,865 | -1.31(-2.35%) |
Jun 08, 2004 | 55.35 | 55.91 | 55.30 | 55.67 | 80,567 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.56 | 55.84 | 56.35 | 93,041 | +1.37(+2.49%) |
Jun 04, 2004 | 54.65 | 55.26 | 54.57 | 54.98 | 116,375 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.90 | 53.30 | 53.73 | 98,471 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.21 | 53.67 | 53.82 | 174,490 | +0.37(+0.69%) |
Jun 01, 2004 | 53.15 | 53.51 | 53.05 | 53.46 | 138,388 | -0.20(-0.38%) |
May 28, 2004 | 54.04 | 54.04 | 53.42 | 53.66 | 115,788 | -0.65(-1.19%) |
May 27, 2004 | 53.97 | 54.45 | 53.97 | 54.31 | 132,371 | +0.50(+0.92%) |
May 26, 2004 | 54.00 | 54.10 | 53.26 | 53.81 | 192,687 | -1.55(-2.79%) |
May 25, 2004 | 54.31 | 55.36 | 54.19 | 55.36 | 88,052 | +0.60(+1.10%) |
May 24, 2004 | 54.87 | 55.09 | 54.51 | 54.76 | 120,925 | +0.69(+1.27%) |
May 21, 2004 | 54.62 | 54.63 | 53.82 | 54.07 | 116,815 | +0.41(+0.76%) |
May 20, 2004 | 53.61 | 53.96 | 53.40 | 53.66 | 88,345 | -0.03(-0.06%) |
May 19, 2004 | 54.23 | 54.46 | 53.62 | 53.70 | 103,167 | +1.02(+1.94%) |
May 18, 2004 | 52.40 | 52.85 | 52.39 | 52.67 | 85,997 | +0.42(+0.80%) |
May 17, 2004 | 52.18 | 52.61 | 51.91 | 52.26 | 91,280 | -0.18(-0.34%) |
May 14, 2004 | 52.51 | 52.73 | 52.19 | 52.43 | 179,186 | -0.29(-0.56%) |
May 13, 2004 | 52.18 | 52.86 | 52.06 | 52.73 | 155,852 | -0.32(-0.60%) |
May 12, 2004 | 53.10 | 53.12 | 51.87 | 53.05 | 161,135 | -0.30(-0.56%) |
May 11, 2004 | 53.08 | 53.44 | 52.94 | 53.35 | 243,170 | +0.88(+1.68%) |
May 10, 2004 | 52.37 | 52.58 | 51.86 | 52.47 | 204,134 | -1.02(-1.90%) |
May 07, 2004 | 53.84 | 54.27 | 53.22 | 53.48 | 99,792 | -1.55(-2.82%) |
May 06, 2004 | 55.42 | 55.42 | 54.41 | 55.04 | 205,601 | -1.77(-3.12%) |
May 05, 2004 | 56.90 | 57.13 | 56.66 | 56.81 | 152,623 | +0.23(+0.41%) |
May 04, 2004 | 56.46 | 56.88 | 55.98 | 56.58 | 87,171 | +0.12(+0.21%) |